Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.83	23.93	21.83	23.41	3,522,066	+0.97(+4.33%)
Jul 30, 2009	22.18	23.45	21.96	22.43	3,745,865	-0.47(-2.05%)
Jul 29, 2009	22.21	22.98	21.79	22.90	3,126,135	+0.54(+2.40%)
Jul 28, 2009	21.78	22.42	21.27	22.37	2,088,143	+0.67(+3.06%)
Jul 27, 2009	21.71	22.14	21.21	21.70	2,088,432	+0.04(+0.20%)
Jul 24, 2009	22.20	22.48	21.26	21.66	180	-0.78(-3.46%)
Jul 23, 2009	21.32	23.26	20.91	22.43	4,184,360	+0.91(+4.24%)
Jul 22, 2009	21.46	22.06	20.98	21.52	3,043,998	-0.18(-0.83%)
Jul 21, 2009	22.19	22.38	21.15	21.70	3,532,369	-0.25(-1.13%)
Jul 20, 2009	21.38	22.11	21.21	21.95	2,798,927	+0.65(+3.04%)
Jul 17, 2009	20.75	21.52	20.68	21.30	2,297,758	+0.49(+2.34%)
Jul 16, 2009	20.65	20.94	20.38	20.81	2,984,217	+0.10(+0.49%)
Jul 15, 2009	20.51	21.30	20.21	20.71	4,051,714	+0.51(+2.53%)
Jul 14, 2009	19.63	20.39	19.28	20.20	2,946,345	+0.61(+3.09%)
Jul 13, 2009	18.95	19.63	18.93	19.59	3,182,832	+0.78(+4.17%)
Jul 10, 2009	17.60	19.08	17.60	18.81	4,049,598	+0.95(+5.35%)
Jul 09, 2009	17.85	18.19	17.20	17.85	3,027,921	+0.03(+0.19%)
Jul 08, 2009	18.29	18.33	17.37	17.82	3,782,504	-0.46(-2.52%)
Jul 07, 2009	18.11	19.20	18.10	18.28	7,641,426	-0.03(-0.19%)
Jul 06, 2009	17.26	18.50	16.55	18.32	7,285,417	+1.32(+7.78%)
Jul 02, 2009	15.61	17.26	15.23	16.99	7,265,918	+1.28(+8.14%)
Jul 01, 2009	15.92	16.20	15.18	15.71	12,350,656	+3.32(+26.75%)
Jun 30, 2009	12.66	13.44	12.37	12.40	2,292,477	-0.21(-1.69%)
Jun 29, 2009	12.64	12.84	12.20	12.61	777,554	+0.16(+1.30%)
Jun 26, 2009	12.63	12.63	12.01	12.45	1,871,796	+0.07(+0.55%)
Jun 25, 2009	12.25	12.48	12.20	12.38	1,686,183	+0.52(+4.39%)
Jun 24, 2009	11.24	12.29	11.20	11.86	1,669,440	+0.75(+6.75%)
Jun 23, 2009	11.31	11.34	10.82	11.11	843,991	-0.01(-0.08%)
Jun 22, 2009	11.54	11.54	10.97	11.12	1,065,048	-0.53(-4.54%)
Jun 19, 2009	12.07	12.17	11.48	11.65	1,165,099	-0.17(-1.44%)
Jun 18, 2009	11.60	12.03	11.39	11.82	1,273,687	+0.16(+1.39%)
Jun 17, 2009	11.83	11.97	10.93	11.66	1,092,471	-0.32(-2.64%)
Jun 16, 2009	12.02	12.37	11.68	11.97	1,044,645	-0.15(-1.27%)
Jun 15, 2009	12.49	12.53	11.66	12.12	990,780	-0.67(-5.20%)
Jun 12, 2009	12.79	12.89	12.52	12.79	690,311	-0.09(-0.66%)
Jun 11, 2009	12.73	13.29	12.55	12.88	1,050,268	+0.20(+1.55%)
Jun 10, 2009	12.57	12.93	12.38	12.68	1,448,995	+0.27(+2.20%)
Jun 09, 2009	12.02	12.77	11.81	12.41	1,367,903	+0.50(+4.23%)
Jun 08, 2009	11.65	12.08	11.51	11.90	976,825	-0.12(-0.99%)
Jun 05, 2009	11.75	12.18	11.60	12.02	2,113,175	+0.53(+4.60%)
Jun 04, 2009	10.77	11.53	10.75	11.49	1,296,822	+0.74(+6.90%)
Jun 03, 2009	10.85	11.17	10.57	10.75	1,701,902	-0.02(-0.16%)
Jun 02, 2009	10.58	11.06	10.29	10.77	1,339,610	+0.08(+0.72%)
Jun 01, 2009	10.24	10.94	10.24	10.69	1,792,135	+0.57(+5.64%)
May 29, 2009	9.916	10.12	9.806	10.12	870,277	+0.26(+2.59%)
May 28, 2009	9.720	9.951	9.294	9.865	805,195	+0.23(+2.39%)
May 27, 2009	9.857	10.13	9.609	9.635	816,456	-0.26(-2.59%)
May 26, 2009	9.217	9.993	9.106	9.891	1,053,654	+0.52(+5.55%)
May 22, 2009	9.678	9.678	9.065	9.371	799,819	-0.14(-1.43%)
May 21, 2009	9.447	9.686	9.175	9.507	1,020,798	-0.23(-2.36%)
May 20, 2009	9.874	10.34	9.652	9.737	1,274,423	-0.03(-0.35%)
May 19, 2009	9.533	9.968	9.285	9.771	1,681,447	+0.27(+2.87%)
May 18, 2009	8.578	9.533	8.578	9.499	1,590,079	+1.04(+12.30%)
May 15, 2009	8.893	9.081	8.262	8.458	1,355,671	-0.34(-3.88%)
May 14, 2009	8.228	8.893	7.887	8.799	2,071,152	+0.46(+5.52%)
May 13, 2009	8.714	8.799	8.228	8.339	1,452,978	-0.68(-7.56%)
May 12, 2009	9.584	9.746	8.663	9.021	1,488,489	-0.50(-5.28%)
May 11, 2009	9.652	9.746	9.413	9.524	1,797,646	-0.33(-3.37%)
May 08, 2009	9.285	10.10	9.285	9.857	2,002,106	+0.78(+8.65%)
May 07, 2009	9.874	10.20	8.936	9.072	1,993,077	-0.79(-8.04%)
May 06, 2009	10.05	10.05	9.371	9.865	1,838,667	+0.09(+0.96%)
May 05, 2009	9.354	9.848	9.166	9.771	1,892,785	+0.46(+4.95%)
May 04, 2009	9.047	9.337	9.030	9.311	1,960,615	+0.70(+8.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.